Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carriage Services
(NY:
CSV
)
28.28
-0.06 (-0.21%)
Streaming Delayed Price
Updated: 3:10 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
5.411
5.411
5.307
5.307
10,608
-0.08(-1.45%)
May 23, 2011
5.402
5.407
5.324
5.385
16,119
+0.07(+1.30%)
May 20, 2011
5.307
5.339
5.307
5.316
3,250
-0.03(-0.49%)
May 19, 2011
5.186
5.342
5.186
5.342
34,181
+0.19(+3.70%)
May 18, 2011
5.116
5.168
5.059
5.151
15,503
+0.06(+1.19%)
May 17, 2011
5.082
5.168
5.082
5.090
17,950
-0.06(-1.18%)
May 16, 2011
5.186
5.193
5.090
5.151
14,524
-0.04(-0.68%)
May 13, 2011
5.342
5.350
5.177
5.187
34,105
-0.13(-2.51%)
May 12, 2011
5.277
5.329
5.277
5.320
5,267
+0.04(+0.82%)
May 11, 2011
5.415
5.415
5.208
5.277
12,002
-0.13(-2.39%)
May 10, 2011
5.570
5.570
4.958
5.406
63,672
-0.16(-2.79%)
May 09, 2011
5.544
5.630
5.260
5.561
46,186
+0.07(+1.26%)
May 06, 2011
5.510
5.553
4.958
5.492
49,546
+0.23(+4.43%)
May 05, 2011
5.604
5.665
5.113
5.260
78,040
-0.35(-6.30%)
May 04, 2011
5.527
5.613
5.527
5.613
52,478
+0.14(+2.52%)
May 03, 2011
5.587
5.596
5.432
5.475
15,750
-0.06(-1.09%)
May 02, 2011
5.579
5.579
5.535
5.535
19,557
+0.02(+0.31%)
Apr 29, 2011
5.518
5.570
5.475
5.518
15,570
+0.03(+0.47%)
Apr 28, 2011
5.329
5.492
5.303
5.492
65,865
+0.19(+3.58%)
Apr 27, 2011
5.294
5.303
5.272
5.303
1,623
+0.06(+1.15%)
Apr 26, 2011
5.268
5.329
5.242
5.242
43,445
+0.02(+0.33%)
Apr 25, 2011
5.285
5.285
5.225
5.225
16,094
-0.04(-0.82%)
Apr 21, 2011
5.251
5.285
5.216
5.268
14,030
+0.09(+1.66%)
Apr 20, 2011
5.087
5.234
5.087
5.182
20,985
+0.06(+1.18%)
Apr 19, 2011
5.122
5.173
5.104
5.122
34,235
-0.03(-0.50%)
Apr 18, 2011
5.182
5.182
5.106
5.147
9,176
+0.00(+0.00%)
Apr 15, 2011
5.027
5.208
4.984
5.147
51,616
+0.19(+3.83%)
Apr 14, 2011
5.070
5.070
4.958
4.958
16,474
-0.15(-2.87%)
Apr 13, 2011
5.104
5.104
5.070
5.104
5,638
+0.06(+1.20%)
Apr 12, 2011
5.096
5.139
5.027
5.044
28,018
-0.01(-0.17%)
Apr 11, 2011
4.966
5.294
4.966
5.053
69,232
+0.09(+1.74%)
Apr 08, 2011
5.010
5.044
4.966
4.966
10,992
+0.01(+0.17%)
Apr 07, 2011
5.061
5.061
4.958
4.958
18,313
-0.08(-1.54%)
Apr 06, 2011
4.837
5.121
4.785
5.035
78,700
+0.31(+6.57%)
Apr 05, 2011
4.725
4.760
4.708
4.725
15,582
-0.05(-1.08%)
Apr 04, 2011
4.742
4.828
4.742
4.777
31,923
+0.06(+1.28%)
Apr 01, 2011
4.751
4.768
4.665
4.716
17,714
-0.03(-0.73%)
Mar 31, 2011
4.647
4.820
4.639
4.751
18,905
+0.11(+2.42%)
Mar 30, 2011
4.699
4.751
4.587
4.639
24,595
-0.06(-1.28%)
Mar 29, 2011
4.604
4.699
4.587
4.699
16,709
+0.03(+0.55%)
Mar 28, 2011
4.785
4.785
4.656
4.673
49,230
-0.13(-2.69%)
Mar 25, 2011
4.811
4.853
4.777
4.803
15,139
+0.03(+0.61%)
Mar 24, 2011
4.656
4.863
4.656
4.773
16,861
+0.12(+2.52%)
Mar 23, 2011
4.630
4.682
4.622
4.656
8,566
+0.03(+0.75%)
Mar 22, 2011
4.734
4.768
4.596
4.622
23,996
-0.11(-2.37%)
Mar 21, 2011
4.871
4.872
4.716
4.734
32,613
-0.03(-0.54%)
Mar 18, 2011
4.742
4.759
4.596
4.759
43,407
+0.02(+0.36%)
Mar 17, 2011
4.992
4.992
4.742
4.742
55,852
-0.15(-3.00%)
Mar 16, 2011
4.958
4.966
4.872
4.889
16,972
-0.08(-1.56%)
Mar 15, 2011
4.958
4.984
4.915
4.966
21,322
-0.02(-0.35%)
Mar 14, 2011
4.958
5.078
4.837
4.984
57,137
+0.15(+3.03%)
Mar 11, 2011
4.984
4.984
4.759
4.837
17,321
-0.11(-2.26%)
Mar 10, 2011
5.070
5.070
4.880
4.949
15,692
-0.08(-1.54%)
Mar 09, 2011
5.061
5.061
4.984
5.027
11,122
+0.05(+1.04%)
Mar 08, 2011
4.932
5.010
4.932
4.975
3,827
+0.03(+0.70%)
Mar 07, 2011
5.070
5.070
4.941
4.941
23,825
-0.10(-2.05%)
Mar 04, 2011
4.992
5.104
4.811
5.044
32,020
+0.01(+0.17%)
Mar 03, 2011
4.889
5.096
4.889
5.035
24,341
+0.16(+3.18%)
Mar 02, 2011
4.975
5.070
4.880
4.880
12,133
-0.09(-1.74%)
Mar 01, 2011
4.854
5.156
4.837
4.966
36,876
+0.05(+1.05%)
Feb 28, 2011
4.906
5.027
4.759
4.915
52,972
+0.04(+0.89%)
Feb 25, 2011
4.751
4.872
4.553
4.872
56,143
+0.28(+6.00%)
Feb 24, 2011
4.777
4.777
4.544
4.596
18,112
+0.06(+1.33%)
Feb 23, 2011
4.742
4.820
4.406
4.535
74,970
-0.22(-4.54%)
Feb 22, 2011
4.759
4.846
4.742
4.751
47,381
-0.03(-0.54%)
Feb 18, 2011
4.958
5.035
4.768
4.777
50,981
-0.19(-3.82%)
Feb 17, 2011
4.906
5.061
4.897
4.966
50,906
+0.09(+1.95%)
Feb 16, 2011
4.828
5.035
4.828
4.872
28,484
+0.05(+1.08%)
Feb 15, 2011
4.906
5.096
4.785
4.820
39,705
-0.06(-1.24%)
Feb 14, 2011
4.846
4.992
4.846
4.880
55,069
+0.03(+0.53%)
Feb 11, 2011
4.854
4.915
4.794
4.854
20,637
+0.04(+0.90%)
Feb 10, 2011
4.518
4.837
4.509
4.811
71,974
+0.33(+7.31%)
Feb 09, 2011
4.415
4.656
4.415
4.484
18,683
+0.08(+1.76%)
Feb 08, 2011
4.561
4.561
4.406
4.406
20,370
-0.11(-2.48%)
Feb 07, 2011
4.518
4.553
4.484
4.518
18,683
+0.03(+0.77%)
Feb 04, 2011
4.492
4.492
4.415
4.484
8,263
-0.03(-0.57%)
Feb 03, 2011
4.544
4.561
4.449
4.509
14,041
-0.01(-0.19%)
Feb 02, 2011
4.449
4.518
4.423
4.518
36,923
+0.07(+1.55%)
Feb 01, 2011
4.458
4.475
4.406
4.449
29,208
+0.05(+1.18%)
Jan 31, 2011
4.371
4.466
4.337
4.397
43,909
+0.07(+1.59%)
Jan 28, 2011
4.294
4.346
4.294
4.328
30,438
+0.05(+1.21%)
Jan 27, 2011
4.311
4.346
4.277
4.277
14,750
-0.02(-0.40%)
Jan 26, 2011
4.337
4.346
4.294
4.294
7,728
-0.01(-0.20%)
Jan 25, 2011
4.294
4.337
4.268
4.302
32,498
+0.01(+0.20%)
Jan 24, 2011
4.302
4.346
4.251
4.294
27,129
+0.04(+0.94%)
Jan 21, 2011
4.268
4.294
4.251
4.254
16,920
+0.00(+0.07%)
Jan 20, 2011
4.268
4.268
4.225
4.251
7,473
+0.02(+0.41%)
Jan 19, 2011
4.225
4.277
4.225
4.234
11,393
-0.09(-2.07%)
Jan 18, 2011
4.380
4.380
4.294
4.323
24,751
+0.06(+1.49%)
Jan 14, 2011
4.208
4.259
4.208
4.259
17,429
+0.05(+1.23%)
Jan 13, 2011
4.208
4.216
4.147
4.208
5,273
-0.01(-0.20%)
Jan 12, 2011
4.182
4.216
4.096
4.216
7,422
+0.05(+1.24%)
Jan 11, 2011
4.216
4.244
4.147
4.165
15,298
-0.05(-1.23%)
Jan 10, 2011
4.294
4.294
4.199
4.216
13,811
+0.03(+0.82%)
Jan 07, 2011
4.234
4.242
4.182
4.182
20,221
-0.04(-1.02%)
Jan 06, 2011
4.259
4.268
4.225
4.225
18,066
-0.08(-1.80%)
Jan 05, 2011
4.354
4.432
4.251
4.302
22,805
-0.10(-2.35%)
Jan 04, 2011
4.225
4.423
4.208
4.406
71,102
+0.24(+5.80%)
Jan 03, 2011
4.225
4.225
3.983
4.165
81,621
-0.02(-0.41%)
Dec 31, 2010
4.173
4.182
4.009
4.182
65,655
-0.02(-0.41%)
Dec 30, 2010
4.173
4.224
4.139
4.199
6,171
+0.06(+1.46%)
Dec 29, 2010
4.225
4.231
4.121
4.139
15,375
-0.08(-1.84%)
Dec 28, 2010
4.242
4.302
4.208
4.216
12,003
-0.03(-0.81%)
Dec 27, 2010
4.251
4.259
4.156
4.251
12,721
+0.00(+0.00%)
Dec 23, 2010
4.294
4.294
4.242
4.251
4,464
-0.01(-0.20%)
Dec 22, 2010
4.268
4.302
4.242
4.259
20,396
+0.04(+1.02%)
Dec 21, 2010
4.130
4.225
4.096
4.216
21,107
+0.04(+1.03%)
Dec 20, 2010
4.173
4.251
4.139
4.173
34,674
+0.09(+2.11%)
Dec 17, 2010
4.104
4.173
4.052
4.087
19,252
+0.02(+0.42%)
Dec 16, 2010
4.139
4.139
4.052
4.070
28,674
+0.02(+0.43%)
Dec 15, 2010
4.113
4.113
4.027
4.052
4,813
-0.05(-1.26%)
Dec 14, 2010
4.070
4.104
4.009
4.104
43,437
+0.02(+0.42%)
Dec 13, 2010
4.113
4.113
4.052
4.087
14,898
+0.03(+0.85%)
Dec 10, 2010
4.061
4.165
4.035
4.052
52,365
-0.01(-0.21%)
Dec 09, 2010
4.052
4.087
4.035
4.061
11,266
+0.01(+0.21%)
Dec 08, 2010
4.061
4.096
4.009
4.052
42,354
-0.03(-0.84%)
Dec 07, 2010
4.139
4.165
4.070
4.087
32,125
-0.08(-1.86%)
Dec 06, 2010
4.190
4.199
4.070
4.164
20,730
+0.03(+0.62%)
Dec 03, 2010
4.139
4.139
4.061
4.139
28,653
+0.01(+0.21%)
Dec 02, 2010
4.044
4.139
3.940
4.130
45,090
+0.10(+2.57%)
Dec 01, 2010
4.061
4.087
3.949
4.027
208,346
-0.03(-0.64%)
Nov 30, 2010
4.087
4.130
4.001
4.052
18,274
-0.03(-0.84%)
Nov 29, 2010
4.147
4.147
3.880
4.087
65,372
-0.06(-1.46%)
Nov 26, 2010
4.311
4.311
4.052
4.147
44,011
-0.11(-2.63%)
Nov 24, 2010
4.259
4.259
4.259
4.259
12,760
-0.02(-0.40%)
Nov 23, 2010
4.346
4.346
4.182
4.277
33,434
-0.12(-2.75%)
Nov 22, 2010
4.415
4.501
4.371
4.397
20,307
+0.03(+0.59%)
Nov 19, 2010
4.449
4.449
4.320
4.371
64,223
-0.06(-1.36%)
Nov 18, 2010
4.527
4.544
4.380
4.432
15,723
+0.01(+0.19%)
Nov 17, 2010
4.389
4.432
4.389
4.423
2,652
+0.01(+0.20%)
Nov 16, 2010
4.466
4.518
4.354
4.415
38,811
-0.04(-0.97%)
Nov 15, 2010
4.423
4.475
4.406
4.458
17,149
+0.07(+1.57%)
Nov 12, 2010
4.328
4.389
4.294
4.389
68,077
+0.02(+0.39%)
Nov 11, 2010
4.397
4.432
4.294
4.371
26,744
-0.03(-0.59%)
Nov 10, 2010
4.397
4.397
4.311
4.397
24,744
+0.02(+0.39%)
Nov 09, 2010
4.518
4.544
4.380
4.380
22,375
-0.15(-3.24%)
Nov 08, 2010
4.544
4.578
4.501
4.527
17,607
-0.02(-0.38%)
Nov 05, 2010
4.527
4.561
4.492
4.544
52,964
+0.09(+2.13%)
Nov 04, 2010
4.509
4.509
4.432
4.449
28,932
-0.03(-0.77%)
Nov 03, 2010
4.518
4.535
4.449
4.484
4,207
+0.03(+0.58%)
Nov 02, 2010
4.509
4.544
4.458
4.458
3,700
-0.05(-1.15%)
Nov 01, 2010
4.535
4.604
4.406
4.509
12,435
-0.02(-0.38%)
Oct 29, 2010
4.570
4.734
4.492
4.527
37,546
-0.09(-1.87%)
Oct 28, 2010
4.527
4.682
4.501
4.613
73,667
+0.14(+3.24%)
Oct 27, 2010
4.440
4.527
4.397
4.468
13,264
-0.06(-1.30%)
Oct 25, 2010
4.406
4.527
4.371
4.527
28,170
+0.03(+0.77%)
Oct 22, 2010
4.432
4.492
4.311
4.492
29,179
+0.05(+1.16%)
Oct 21, 2010
4.449
4.475
4.337
4.441
22,778
-0.03(-0.77%)
Oct 20, 2010
4.354
4.527
4.354
4.475
23,481
+0.16(+3.80%)
Oct 19, 2010
4.225
4.311
4.225
4.311
28,173
+0.00(+0.00%)
Oct 18, 2010
4.389
4.466
4.230
4.311
35,420
-0.18(-4.03%)
Oct 15, 2010
4.484
4.527
4.440
4.492
13,500
-0.01(-0.19%)
Oct 14, 2010
4.475
4.518
4.415
4.501
74,393
+0.03(+0.58%)
Oct 13, 2010
4.440
4.501
4.380
4.475
15,898
+0.02(+0.39%)
Oct 12, 2010
4.509
4.518
4.406
4.458
27,575
-0.04(-0.96%)
Oct 11, 2010
4.328
4.501
4.311
4.501
42,127
+0.19(+4.40%)
Oct 08, 2010
4.311
4.363
4.311
4.311
10,173
-0.05(-1.19%)
Oct 07, 2010
4.371
4.371
4.259
4.363
11,307
-0.03(-0.59%)
Oct 06, 2010
4.371
4.397
4.363
4.389
19,352
+0.03(+0.59%)
Oct 05, 2010
4.311
4.389
4.311
4.363
16,875
+0.05(+1.20%)
Oct 04, 2010
4.397
4.397
4.311
4.311
16,014
-0.03(-0.79%)
Oct 01, 2010
4.346
4.397
4.328
4.346
13,352
+0.03(+0.60%)
Sep 30, 2010
4.096
4.371
4.096
4.320
69,790
+0.21(+5.03%)
Sep 29, 2010
4.225
4.225
4.113
4.113
20,792
-0.11(-2.65%)
Sep 28, 2010
4.182
4.234
4.173
4.225
7,038
+0.03(+0.82%)
Sep 27, 2010
4.182
4.190
4.139
4.190
19,885
+0.00(+0.00%)
Sep 24, 2010
4.147
4.208
4.139
4.190
23,752
+0.04(+1.04%)
Sep 23, 2010
4.139
4.199
4.139
4.147
26,983
-0.03(-0.62%)
Sep 22, 2010
4.208
4.208
4.147
4.173
30,429
-0.01(-0.21%)
Sep 21, 2010
4.234
4.239
4.087
4.182
27,252
-0.04(-1.02%)
Sep 20, 2010
4.173
4.225
4.061
4.225
43,198
+0.12(+2.94%)
Sep 17, 2010
4.104
4.139
4.087
4.104
24,129
+0.02(+0.42%)
Sep 15, 2010
4.027
4.087
4.027
4.087
7,224
+0.07(+1.72%)
Sep 14, 2010
4.052
4.070
3.932
4.018
4,523
-0.01(-0.21%)
Sep 13, 2010
4.044
4.070
3.889
4.027
14,824
+0.04(+1.08%)
Sep 10, 2010
4.070
4.096
3.880
3.983
28,251
-0.15(-3.55%)
Sep 09, 2010
4.147
4.173
4.096
4.130
19,206
+0.04(+1.05%)
Sep 08, 2010
4.070
4.147
4.035
4.087
13,251
+0.07(+1.71%)
Sep 07, 2010
3.992
4.078
3.992
4.018
13,665
+0.03(+0.65%)
Sep 03, 2010
4.018
4.078
3.966
3.992
9,008
+0.00(+0.00%)
Sep 02, 2010
4.052
4.096
3.958
3.992
15,702
-0.03(-0.64%)
Sep 01, 2010
3.966
4.061
3.940
4.018
17,108
+0.14(+3.56%)
Aug 31, 2010
3.914
3.966
3.880
3.880
7,680
-0.04(-1.10%)
Aug 30, 2010
3.966
3.983
3.923
3.923
14,432
-0.02(-0.44%)
Aug 27, 2010
3.940
3.992
3.854
3.940
22,277
+0.06(+1.56%)
Aug 26, 2010
3.889
3.940
3.811
3.880
14,381
+0.00(+0.00%)
Aug 25, 2010
3.880
3.923
3.854
3.880
10,957
+0.00(+0.00%)
Aug 24, 2010
3.880
3.940
3.785
3.880
30,546
+0.00(+0.00%)
Aug 23, 2010
3.932
3.949
3.871
3.880
35,175
+0.00(+0.00%)
Aug 20, 2010
4.027
4.027
3.673
3.880
56,592
-0.04(-1.10%)
Aug 19, 2010
4.087
4.087
3.889
3.923
22,058
-0.09(-2.15%)
Aug 18, 2010
3.958
4.087
3.923
4.009
36,714
+0.07(+1.75%)
Aug 17, 2010
3.949
3.958
3.906
3.940
9,264
+0.03(+0.66%)
Aug 16, 2010
3.837
3.949
3.837
3.914
27,745
+0.02(+0.53%)
Aug 13, 2010
3.894
3.940
3.863
3.894
18,150
+0.01(+0.36%)
Aug 12, 2010
3.932
3.966
3.854
3.880
62,400
+0.00(+0.00%)
Aug 11, 2010
3.889
3.992
3.863
3.880
17,603
-0.16(-3.85%)
Aug 10, 2010
3.940
4.035
3.923
4.035
3,711
+0.01(+0.21%)
Aug 09, 2010
3.966
4.061
3.949
4.027
45,498
+0.08(+1.97%)
Aug 06, 2010
3.949
4.096
3.949
3.949
12,119
-0.04(-1.08%)
Aug 05, 2010
4.139
4.139
3.992
3.992
34,472
-0.05(-1.28%)
Aug 04, 2010
4.035
4.096
4.035
4.044
10,469
+0.05(+1.30%)
Aug 03, 2010
4.044
4.121
3.897
3.992
13,615
-0.02(-0.43%)
Aug 02, 2010
4.052
4.052
3.949
4.009
24,964
-0.01(-0.21%)
Jul 30, 2010
4.018
4.052
3.889
4.018
19,078
+0.02(+0.43%)
Jul 29, 2010
3.880
4.044
3.880
4.001
14,529
+0.06(+1.53%)
Jul 28, 2010
3.923
3.983
3.923
3.940
15,831
+0.03(+0.88%)
Jul 27, 2010
3.871
3.949
3.733
3.906
23,005
-0.02(-0.44%)
Jul 26, 2010
3.863
3.949
3.768
3.923
12,989
-0.02(-0.44%)
Jul 23, 2010
3.940
3.940
3.880
3.940
13,236
-0.03(-0.65%)
Jul 22, 2010
3.889
4.001
3.880
3.966
17,501
+0.07(+1.77%)
Jul 21, 2010
3.863
3.897
3.854
3.897
15,904
+0.02(+0.44%)
Jul 20, 2010
3.639
3.906
3.639
3.880
27,360
+0.15(+3.93%)
Jul 19, 2010
3.777
3.777
3.449
3.733
73,708
-0.06(-1.59%)
Jul 16, 2010
3.794
3.983
3.794
3.794
18,185
-0.18(-4.56%)
Jul 15, 2010
4.070
4.130
3.966
3.975
18,382
-0.08(-1.91%)
Jul 14, 2010
4.061
4.097
3.992
4.052
26,848
-0.04(-1.05%)
Jul 13, 2010
4.096
4.096
3.975
4.096
26,559
+0.03(+0.64%)
Jul 12, 2010
3.837
4.096
3.837
4.070
30,586
+0.18(+4.66%)
Jul 09, 2010
3.889
4.035
3.889
3.889
73,978
-0.12(-3.01%)
Jul 08, 2010
3.975
4.044
3.906
4.009
21,560
+0.07(+1.75%)
Jul 07, 2010
3.897
3.992
3.880
3.940
21,108
+0.05(+1.33%)
Jul 06, 2010
4.070
4.070
3.889
3.889
43,188
-0.21(-5.05%)
Jul 02, 2010
4.096
4.096
3.914
4.096
30,568
+0.17(+4.40%)
Jul 01, 2010
3.983
4.070
3.871
3.923
61,527
-0.09(-2.36%)
Jun 30, 2010
3.958
4.052
3.958
4.018
29,143
+0.08(+1.97%)
Jun 29, 2010
3.975
4.052
3.923
3.940
39,966
-0.07(-1.72%)
Jun 25, 2010
4.009
4.121
3.975
4.009
37,390
+0.02(+0.43%)
Jun 24, 2010
3.983
4.096
3.983
3.992
12,800
-0.11(-2.73%)
Jun 23, 2010
4.104
4.130
4.009
4.104
7,412
+0.03(+0.63%)
Jun 22, 2010
4.190
4.190
4.070
4.078
22,602
-0.11(-2.67%)
Jun 21, 2010
4.234
4.234
4.104
4.190
21,546
+0.09(+2.10%)
Jun 18, 2010
4.104
4.104
4.001
4.104
9,161
+0.03(+0.85%)
Jun 17, 2010
4.061
4.182
4.001
4.070
30,056
-0.01(-0.21%)
Jun 16, 2010
4.173
4.173
3.889
4.078
34,943
-0.03(-0.63%)
Jun 15, 2010
4.139
4.225
4.061
4.104
19,832
-0.03(-0.63%)
Jun 14, 2010
4.147
4.259
4.130
4.130
16,596
-0.01(-0.21%)
Jun 11, 2010
4.104
4.173
4.070
4.139
8,118
+0.01(+0.21%)
Jun 10, 2010
4.096
4.214
4.096
4.130
7,596
+0.06(+1.48%)
Jun 09, 2010
4.072
4.156
4.018
4.070
23,456
+0.03(+0.85%)
Jun 08, 2010
4.139
4.165
3.975
4.035
47,621
-0.09(-2.30%)
Jun 07, 2010
4.156
4.156
4.087
4.130
37,275
-0.03(-0.83%)
Jun 04, 2010
4.165
4.173
3.975
4.165
63,948
+0.07(+1.68%)
Jun 03, 2010
4.052
4.216
4.009
4.096
30,410
+0.03(+0.64%)
Jun 02, 2010
4.009
4.130
3.871
4.070
36,539
+0.04(+1.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.